PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 212.00 | 220.00 | 210.00 | 216.00 | 214.05 | 1,575,900 |
| 2026-05-01 | 210.00 | 210.00 | 210.00 | 210.00 | 208.11 | 0 |
| 2026-04-30 | 212.00 | 214.00 | 208.00 | 210.00 | 208.11 | 1,401,400 |
| 2026-04-29 | 212.00 | 216.00 | 212.00 | 212.00 | 210.09 | 856,500 |
| 2026-04-28 | 210.00 | 212.00 | 210.00 | 212.00 | 210.09 | 159,200 |
| 2026-04-27 | 208.00 | 216.00 | 208.00 | 212.00 | 210.09 | 1,595,400 |
| 2026-04-24 | 214.00 | 214.00 | 206.00 | 208.00 | 206.13 | 1,539,000 |
| 2026-04-23 | 212.00 | 214.00 | 212.00 | 214.00 | 212.07 | 97,300 |
| 2026-04-22 | 214.00 | 214.00 | 210.00 | 212.00 | 210.09 | 1,069,900 |
| 2026-04-21 | 214.00 | 216.00 | 214.00 | 214.00 | 212.07 | 103,100 |
| 2026-04-20 | 220.00 | 220.00 | 212.00 | 214.00 | 212.07 | 1,766,700 |
| 2026-04-17 | 216.00 | 222.00 | 216.00 | 220.00 | 218.02 | 504,000 |
| 2026-04-16 | 218.00 | 220.00 | 216.00 | 216.00 | 214.05 | 887,500 |
| 2026-04-15 | 220.00 | 222.00 | 216.00 | 218.00 | 216.04 | 1,926,500 |
| 2026-04-14 | 216.00 | 222.00 | 214.00 | 220.00 | 218.02 | 1,887,400 |
| 2026-04-13 | 218.00 | 218.00 | 212.00 | 216.00 | 214.05 | 823,600 |
| 2026-04-10 | 212.00 | 218.00 | 212.00 | 218.00 | 216.04 | 1,757,100 |
| 2026-04-09 | 214.00 | 214.00 | 210.00 | 212.00 | 210.09 | 1,181,600 |
| 2026-04-08 | 210.00 | 214.00 | 208.00 | 214.00 | 212.07 | 2,218,900 |
| 2026-04-07 | 208.00 | 210.00 | 206.00 | 210.00 | 208.11 | 896,500 |
| 2026-04-06 | 212.00 | 212.00 | 206.00 | 208.00 | 206.13 | 1,566,400 |
| 2026-04-02 | 216.00 | 216.00 | 210.00 | 212.00 | 210.09 | 1,812,300 |
| 2026-04-01 | 212.00 | 216.00 | 210.00 | 216.00 | 214.05 | 2,050,100 |
| 2026-03-31 | 208.00 | 216.00 | 208.00 | 212.00 | 210.09 | 1,792,900 |
| 2026-03-30 | 212.00 | 212.00 | 204.00 | 208.00 | 206.13 | 1,494,700 |
| 2026-03-27 | 214.00 | 214.00 | 210.00 | 212.00 | 210.09 | 266,800 |
| 2026-03-26 | 218.00 | 218.00 | 214.00 | 214.00 | 212.07 | 403,900 |
| 2026-03-25 | 224.00 | 226.00 | 216.00 | 218.00 | 216.04 | 2,018,300 |
| 2026-03-17 | 234.00 | 238.00 | 234.00 | 234.00 | 231.89 | 217,500 |
| 2026-03-16 | 240.00 | 240.00 | 232.00 | 234.00 | 231.89 | 535,300 |
| 2026-03-13 | 244.00 | 244.00 | 238.00 | 238.00 | 235.86 | 184,300 |
| 2026-03-12 | 238.00 | 240.00 | 238.00 | 240.00 | 237.84 | 1,127,300 |
| 2026-03-11 | 240.00 | 240.00 | 238.00 | 238.00 | 235.86 | 80,300 |
| 2026-03-10 | 238.00 | 240.00 | 238.00 | 238.00 | 235.86 | 261,700 |
| 2026-03-09 | 240.00 | 240.00 | 238.00 | 240.00 | 237.84 | 290,200 |
| 2026-03-06 | 244.00 | 244.00 | 242.00 | 242.00 | 239.82 | 128,700 |
| 2026-03-05 | 240.00 | 244.00 | 240.00 | 244.00 | 241.80 | 140,600 |
| 2026-03-04 | 244.00 | 252.00 | 238.00 | 240.00 | 237.84 | 848,000 |
| 2026-03-03 | 246.00 | 246.00 | 244.00 | 244.00 | 241.80 | 194,600 |
| 2026-03-02 | 246.00 | 248.00 | 238.00 | 248.00 | 245.77 | 492,700 |
| 2026-02-27 | 248.00 | 248.00 | 246.00 | 248.00 | 245.77 | 142,200 |
| 2026-02-26 | 252.00 | 252.00 | 246.00 | 248.00 | 245.77 | 477,700 |
| 2026-02-25 | 248.00 | 254.00 | 248.00 | 250.00 | 247.75 | 530,300 |
| 2026-02-24 | 252.00 | 266.00 | 248.00 | 250.00 | 247.75 | 4,428,500 |
| 2026-02-23 | 248.00 | 254.00 | 248.00 | 252.00 | 249.73 | 1,655,900 |
| 2026-02-20 | 248.00 | 248.00 | 242.00 | 248.00 | 245.77 | 639,100 |
| 2026-02-19 | 246.00 | 262.00 | 242.00 | 246.00 | 243.78 | 5,363,800 |
| 2026-02-18 | 244.00 | 246.00 | 242.00 | 246.00 | 243.78 | 470,100 |
| 2026-02-13 | 244.00 | 246.00 | 242.00 | 242.00 | 239.82 | 296,200 |
| 2026-02-12 | 244.00 | 246.00 | 244.00 | 244.00 | 241.80 | 345,500 |
| 2026-02-11 | 246.00 | 250.00 | 244.00 | 246.00 | 243.78 | 648,900 |
| 2026-02-10 | 244.00 | 246.00 | 242.00 | 246.00 | 243.78 | 306,400 |
| 2026-02-09 | 244.00 | 246.00 | 240.00 | 244.00 | 241.80 | 296,600 |
| 2026-02-06 | 246.00 | 246.00 | 238.00 | 242.00 | 239.82 | 1,881,300 |
| 2026-02-05 | 246.00 | 266.00 | 238.00 | 246.00 | 243.78 | 5,404,700 |
| 2026-02-04 | 248.00 | 248.00 | 242.00 | 246.00 | 243.78 | 310,500 |
| 2026-02-03 | 244.00 | 248.00 | 240.00 | 248.00 | 245.77 | 657,500 |
| 2026-02-02 | 252.00 | 252.00 | 242.00 | 242.00 | 239.82 | 1,046,700 |
| 2026-01-30 | 248.00 | 262.00 | 246.00 | 252.00 | 249.73 | 3,421,100 |
| 2026-01-29 | 246.00 | 252.00 | 230.00 | 248.00 | 245.77 | 3,388,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 2.0000 IDR |
| 2025-07-07 | 2.0000 IDR |
| 2024-06-20 | 2.0000 IDR |
| 2023-07-04 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.